Ethereum AUD (ETH-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 02:14AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2022 | 2,411.29 | 2,440.96 | 2,411.29 | 2,421.32 | 2,421.32 | 33,272,709,120 |
| May 27, 2022 | - | - | - | - | - | - |
| May 26, 2022 | 2,743.52 | 2,761.62 | 2,485.40 | 2,541.29 | 2,541.29 | 33,047,793,350 |
| May 25, 2022 | 2,786.32 | 2,837.14 | 2,762.06 | 2,743.23 | 2,743.23 | 18,851,052,595 |
| May 24, 2022 | 2,783.37 | 2,813.09 | 2,717.48 | 2,786.75 | 2,786.75 | 18,386,681,419 |
| May 23, 2022 | 2,892.32 | 2,925.00 | 2,771.01 | 2,783.07 | 2,783.07 | 23,191,816,680 |
| May 22, 2022 | 2,806.20 | 2,898.25 | 2,793.94 | 2,893.49 | 2,893.49 | 15,494,567,318 |
| May 21, 2022 | 2,786.80 | 2,821.45 | 2,763.00 | 2,805.99 | 2,805.99 | 12,145,889,321 |
| May 20, 2022 | 2,865.68 | 2,910.88 | 2,749.84 | 2,787.23 | 2,787.23 | 22,584,806,581 |
| May 19, 2022 | 2,753.91 | 2,871.38 | 2,736.93 | 2,866.16 | 2,866.16 | 26,603,774,827 |
| May 18, 2022 | 2,973.64 | 2,985.46 | 2,754.64 | 2,754.64 | 2,754.64 | 25,497,510,895 |
| May 17, 2022 | 2,901.30 | 3,010.46 | 2,883.17 | 2,973.57 | 2,973.57 | 26,330,022,737 |
| May 16, 2022 | 3,088.45 | 3,088.45 | 2,864.32 | 2,901.07 | 2,901.07 | 30,778,126,674 |
| May 15, 2022 | 2,965.13 | 3,089.90 | 2,895.89 | 3,088.26 | 3,088.26 | 21,367,574,096 |
| May 14, 2022 | 2,904.71 | 2,975.58 | 2,821.49 | 2,965.26 | 2,965.26 | 22,289,939,388 |
| May 13, 2022 | 2,853.86 | 3,094.69 | 2,824.26 | 2,904.91 | 2,904.91 | 35,786,225,768 |
| May 12, 2022 | 2,992.20 | 3,129.45 | 2,540.10 | 2,856.16 | 2,856.16 | 61,825,052,735 |
| May 11, 2022 | 3,379.26 | 3,483.18 | 2,909.78 | 2,991.63 | 2,991.63 | 66,042,581,449 |
| May 10, 2022 | 3,225.28 | 3,515.98 | 3,181.44 | 3,380.35 | 3,380.35 | 55,103,816,380 |
| May 09, 2022 | 3,575.08 | 3,604.15 | 3,220.12 | 3,229.28 | 3,229.28 | 52,253,374,691 |
| May 08, 2022 | 3,724.39 | 3,728.22 | 3,529.85 | 3,573.59 | 3,573.59 | 29,529,279,823 |
| May 07, 2022 | 3,807.56 | 3,809.91 | 3,672.68 | 3,724.35 | 3,724.35 | 18,888,501,360 |
| May 06, 2022 | 3,861.42 | 3,877.27 | 3,740.07 | 3,807.55 | 3,807.55 | 29,708,402,049 |
| May 05, 2022 | 4,054.76 | 4,070.17 | 3,813.23 | 3,861.82 | 3,861.82 | 31,806,516,815 |
| May 04, 2022 | 3,919.54 | 4,091.62 | 3,913.68 | 4,055.34 | 4,055.34 | 25,080,710,312 |
| May 03, 2022 | 4,052.15 | 4,046.20 | 3,891.70 | 3,920.03 | 3,920.03 | 18,344,920,628 |
| May 02, 2022 | 4,003.78 | 4,076.95 | 3,960.36 | 4,052.52 | 4,052.52 | 26,393,247,336 |
| May 01, 2022 | 3,863.08 | 4,013.62 | 3,860.37 | 4,003.98 | 4,003.98 | 21,710,471,255 |
| Apr 30, 2022 | 3,984.12 | 4,014.25 | 3,859.41 | 3,863.35 | 3,863.35 | 19,132,795,268 |
| Apr 29, 2022 | 4,130.87 | 4,129.70 | 3,939.29 | 3,984.21 | 3,984.21 | 26,561,943,361 |
| Apr 28, 2022 | 4,056.40 | 4,190.15 | 4,044.80 | 4,131.10 | 4,131.10 | 25,942,661,749 |
| Apr 27, 2022 | 3,932.83 | 4,079.09 | 3,928.73 | 4,056.52 | 4,056.52 | 24,459,444,459 |
| Apr 26, 2022 | 4,192.84 | 4,211.96 | 3,902.45 | 3,932.35 | 3,932.35 | 26,677,817,090 |
| Apr 25, 2022 | 4,041.76 | 4,207.32 | 3,913.17 | 4,193.46 | 4,193.46 | 31,119,644,064 |
| Apr 24, 2022 | 4,053.19 | 4,082.15 | 4,032.19 | 4,041.41 | 4,041.41 | 13,408,291,101 |
| Apr 23, 2022 | 4,095.08 | 4,105.59 | 4,042.51 | 4,054.25 | 4,054.25 | 12,580,322,940 |
| Apr 22, 2022 | 4,058.59 | 4,138.23 | 4,055.05 | 4,095.13 | 4,095.13 | 23,180,934,162 |
| Apr 21, 2022 | 4,134.40 | 4,273.54 | 4,018.82 | 4,059.33 | 4,059.33 | 28,240,307,121 |
| Apr 20, 2022 | 4,197.80 | 4,255.41 | 4,091.14 | 4,134.28 | 4,134.28 | 20,884,507,426 |
| Apr 19, 2022 | 4,156.11 | 4,242.24 | 4,115.23 | 4,198.03 | 4,198.03 | 19,144,777,580 |
| Apr 18, 2022 | 4,049.01 | 4,161.97 | 3,929.30 | 4,156.16 | 4,156.16 | 25,322,619,930 |
| Apr 17, 2022 | 4,140.92 | 4,159.71 | 4,042.26 | 4,048.90 | 4,048.90 | 14,152,471,434 |
| Apr 16, 2022 | 4,112.85 | 4,158.51 | 4,079.44 | 4,141.50 | 4,141.50 | 11,856,195,531 |
| Apr 15, 2022 | 4,076.77 | 4,112.94 | 4,055.02 | 4,112.57 | 4,112.57 | 15,223,619,360 |
| Apr 14, 2022 | 4,184.49 | 4,210.20 | 4,028.78 | 4,076.47 | 4,076.47 | 21,356,781,015 |
| Apr 13, 2022 | 4,064.96 | 4,192.30 | 4,064.81 | 4,185.19 | 4,185.19 | 21,592,662,228 |
| Apr 12, 2022 | 4,021.03 | 4,117.55 | 3,983.76 | 4,065.63 | 4,065.63 | 27,148,730,954 |
| Apr 11, 2022 | 4,310.75 | 4,318.65 | 3,991.93 | 4,020.53 | 4,020.53 | 29,525,389,608 |
| Apr 10, 2022 | 4,371.71 | 4,436.05 | 4,313.83 | 4,313.83 | 4,313.83 | 14,004,483,445 |
| Apr 09, 2022 | 4,278.79 | 4,372.61 | 4,272.75 | 4,372.54 | 4,372.54 | 13,281,655,907 |
| Apr 08, 2022 | 4,323.66 | 4,423.47 | 4,261.59 | 4,278.92 | 4,278.92 | 23,534,927,952 |
| Apr 07, 2022 | 4,226.88 | 4,357.73 | 4,203.69 | 4,323.67 | 4,323.67 | 22,392,764,625 |
| Apr 06, 2022 | 4,497.73 | 4,497.73 | 4,225.55 | 4,226.20 | 4,226.20 | 34,154,775,867 |
| Apr 05, 2022 | 4,668.07 | 4,646.08 | 4,496.24 | 4,497.89 | 4,497.89 | 21,991,809,520 |
| Apr 04, 2022 | 4,705.43 | 4,683.80 | 4,538.13 | 4,668.07 | 4,668.07 | 24,140,774,789 |
| Apr 03, 2022 | 4,599.04 | 4,771.22 | 4,567.60 | 4,706.05 | 4,706.05 | 20,483,990,294 |
| Apr 02, 2022 | 4,599.72 | 4,701.14 | 4,589.33 | 4,599.37 | 4,599.37 | 31,469,536,126 |
| Apr 01, 2022 | 4,381.46 | 4,627.09 | 4,312.73 | 4,599.40 | 4,599.40 | 27,977,311,588 |
| Mar 31, 2022 | 4,512.91 | 4,585.19 | 4,367.65 | 4,380.22 | 4,380.22 | 23,605,962,963 |
| Mar 30, 2022 | 4,526.61 | 4,572.04 | 4,460.00 | 4,512.73 | 4,512.73 | 20,399,679,108 |
| Mar 29, 2022 | 4,448.48 | 4,640.45 | 4,448.48 | 4,527.22 | 4,527.22 | 25,994,126,695 |
| Mar 28, 2022 | 4,379.62 | 4,575.06 | 4,362.25 | 4,450.64 | 4,450.64 | 27,505,000,669 |
| Mar 27, 2022 | 4,182.80 | 4,378.63 | 4,164.45 | 4,378.63 | 4,378.63 | 17,867,781,151 |
| Mar 26, 2022 | 4,134.71 | 4,186.84 | 4,115.30 | 4,181.98 | 4,181.98 | 11,810,033,413 |
| Mar 25, 2022 | 4,138.88 | 4,235.25 | 4,107.65 | 4,135.06 | 4,135.06 | 22,668,043,392 |
| Mar 24, 2022 | 4,041.92 | 4,157.63 | 4,020.94 | 4,138.37 | 4,138.37 | 24,060,784,614 |
| Mar 23, 2022 | 3,984.27 | 4,053.22 | 3,935.46 | 4,041.92 | 4,041.92 | 21,347,675,663 |
| Mar 22, 2022 | 3,918.27 | 4,112.94 | 3,912.86 | 3,984.25 | 3,984.25 | 22,554,369,995 |
| Mar 21, 2022 | 3,859.98 | 3,983.25 | 3,834.88 | 3,918.54 | 3,918.54 | 20,561,162,768 |
| Mar 20, 2022 | 3,968.42 | 3,982.45 | 3,806.21 | 3,860.46 | 3,860.46 | 17,119,219,206 |
| Mar 19, 2022 | 3,965.96 | 4,013.46 | 3,920.28 | 3,968.03 | 3,968.03 | 15,591,215,260 |
| Mar 18, 2022 | 3,813.08 | 4,010.91 | 3,758.47 | 3,966.80 | 3,966.80 | 21,321,075,455 |
| Mar 17, 2022 | 3,803.10 | 3,829.23 | 3,764.55 | 3,813.65 | 3,813.65 | 17,186,365,158 |
| Mar 16, 2022 | 3,643.96 | 3,814.17 | 3,630.90 | 3,803.22 | 3,803.22 | 24,579,297,707 |
| Mar 15, 2022 | 3,598.94 | 3,697.36 | 3,499.88 | 3,644.13 | 3,644.13 | 17,887,354,300 |
| Mar 14, 2022 | 3,451.79 | 3,588.73 | 3,435.70 | 3,598.98 | 3,598.98 | 15,620,640,156 |
| Mar 13, 2022 | 3,529.67 | 3,558.55 | 3,434.87 | 3,452.42 | 3,452.42 | 11,830,855,712 |
| Mar 12, 2022 | 3,510.70 | 3,574.86 | 3,509.97 | 3,531.40 | 3,531.40 | 8,960,331,450 |
| Mar 11, 2022 | 3,540.98 | 3,636.94 | 3,453.34 | 3,510.57 | 3,510.57 | 16,983,107,577 |
| Mar 10, 2022 | 3,729.91 | 3,729.91 | 3,494.37 | 3,540.67 | 3,540.67 | 18,045,800,602 |
| Mar 09, 2022 | 3,546.10 | 3,771.69 | 3,537.26 | 3,730.82 | 3,730.82 | 19,371,261,889 |
| Mar 08, 2022 | 3,407.97 | 3,594.88 | 3,398.87 | 3,545.52 | 3,545.52 | 19,157,496,381 |
| Mar 07, 2022 | 3,455.77 | 3,585.11 | 3,352.46 | 3,408.04 | 3,408.04 | 19,912,669,914 |
| Mar 06, 2022 | 3,615.44 | 3,627.24 | 3,455.42 | 3,455.42 | 3,455.42 | 11,999,778,071 |
| Mar 05, 2022 | 3,552.40 | 3,634.65 | 3,523.25 | 3,615.29 | 3,615.29 | 10,951,523,887 |
| Mar 04, 2022 | 3,864.51 | 3,864.77 | 3,510.72 | 3,550.61 | 3,550.61 | 19,667,533,272 |
| Mar 03, 2022 | 4,045.08 | 4,069.08 | 3,826.28 | 3,863.81 | 3,863.81 | 17,845,268,910 |
| Mar 02, 2022 | 4,093.71 | 4,164.08 | 3,999.67 | 4,045.03 | 4,045.03 | 22,810,994,610 |
| Mar 01, 2022 | 4,022.28 | 4,166.67 | 3,949.66 | 4,093.73 | 4,093.73 | 25,832,858,094 |
| Feb 28, 2022 | 3,647.71 | 4,033.22 | 3,597.08 | 4,021.49 | 4,021.49 | 26,541,013,432 |
| Feb 27, 2022 | 3,843.66 | 3,913.64 | 3,602.03 | 3,648.59 | 3,648.59 | 22,476,098,234 |
| Feb 26, 2022 | 3,826.55 | 3,938.93 | 3,798.90 | 3,844.50 | 3,844.50 | 16,207,696,619 |
| Feb 25, 2022 | 3,629.07 | 3,905.41 | 3,585.91 | 3,825.92 | 3,825.92 | 23,815,915,811 |
| Feb 24, 2022 | 3,580.86 | 3,750.57 | 3,215.62 | 3,628.56 | 3,628.56 | 40,938,731,636 |
| Feb 23, 2022 | 3,652.32 | 3,769.96 | 3,582.74 | 3,583.90 | 3,583.90 | 18,515,574,519 |
| Feb 22, 2022 | 3,581.24 | 3,671.74 | 3,484.88 | 3,652.12 | 3,652.12 | 22,638,362,011 |
| Feb 21, 2022 | 3,663.85 | 3,813.77 | 3,575.06 | 3,582.52 | 3,582.52 | 25,954,063,226 |
| Feb 20, 2022 | 3,852.46 | 3,852.46 | 3,605.75 | 3,665.22 | 3,665.22 | 16,232,099,146 |
| Feb 19, 2022 | 3,881.90 | 3,939.71 | 3,773.88 | 3,852.39 | 3,852.39 | 13,624,458,725 |
| Feb 18, 2022 | 4,013.27 | 4,068.74 | 3,849.97 | 3,883.09 | 3,883.09 | 21,951,741,156 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
